智迪科技 sz.301503
35.39
+4.00%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.16 | 34.76 | 33.75 | 34.58 | +0.64% | 0.29 | 2.56% |
| 2025-12-16 | 34.75 | 35.32 | 34.02 | 34.36 | -1.66% | 0.28 | 2.47% |
| 2025-12-15 | 35.12 | 35.29 | 34.42 | 34.94 | -1.13% | 0.36 | 3.17% |
| 2025-12-12 | 35.56 | 36.01 | 35.31 | 35.34 | -0.73% | 0.26 | 2.26% |
| 2025-12-11 | 36.39 | 36.43 | 35.55 | 35.60 | -1.87% | 0.29 | 2.46% |
| 2025-12-10 | 36.85 | 37.06 | 36.23 | 36.28 | -1.84% | 0.26 | 2.22% |
| 2025-12-09 | 37.38 | 37.48 | 36.92 | 36.96 | -0.78% | 0.25 | 2.04% |
| 2025-12-08 | 37.28 | 37.62 | 37.00 | 37.25 | +0.57% | 0.36 | 2.96% |
| 2025-12-05 | 36.80 | 37.18 | 36.17 | 37.04 | +0.90% | 0.40 | 3.38% |
| 2025-12-04 | 37.15 | 37.31 | 36.54 | 36.71 | -1.24% | 0.21 | 1.72% |
| 2025-12-03 | 37.66 | 37.66 | 36.90 | 37.17 | -0.54% | 0.21 | 1.75% |
| 2025-12-02 | 37.82 | 37.87 | 37.30 | 37.37 | -1.09% | 0.22 | 1.83% |
| 2025-12-01 | 37.68 | 38.15 | 36.89 | 37.78 | +0.43% | 0.35 | 2.82% |
| 2025-11-28 | 36.90 | 37.93 | 36.70 | 37.62 | +1.92% | 0.27 | 2.26% |
| 2025-11-27 | 36.74 | 37.25 | 36.52 | 36.91 | +0.85% | 0.21 | 1.73% |
| 2025-11-26 | 37.25 | 37.60 | 36.58 | 36.60 | -2.03% | 0.26 | 2.20% |
| 2025-11-25 | 36.98 | 37.74 | 36.94 | 37.36 | +1.55% | 0.33 | 2.73% |
| 2025-11-24 | 36.48 | 36.96 | 36.02 | 36.79 | +2.17% | 0.37 | 3.15% |
| 2025-11-21 | 37.03 | 37.77 | 35.61 | 36.01 | -3.69% | 0.41 | 3.49% |
| 2025-11-20 | 37.74 | 38.06 | 37.15 | 37.39 | -1.42% | 0.37 | 3.00% |